645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,194200,176163750,9110,9110,9110,9110,1819
|
|
20231211,194100,176163750,9110,9110,9110,9110,0
|
|
20231211,194000,176163750,9110,9110,9110,9110,0
|
|
20231211,193900,176163750,9110,9110,9110,9110,0
|
|
20231211,193800,176163750,9110,9110,9110,9110,0
|
|
20231211,193700,176163750,9110,9110,9110,9110,0
|
|
20231211,193600,176163750,9110,9110,9110,9110,0
|
|
20231211,193500,176163750,9110,9110,9110,9110,0
|
|
20231211,193400,176163750,9110,9110,9110,9110,0
|
|
20231211,193300,176163750,9110,9110,9110,9110,0
|
|
20231211,193200,176163750,9110,9110,9110,9110,0
|
|
20231211,193100,176163750,9110,9110,9110,9110,0
|
|
20231211,193000,176163750,9110,9110,9110,9110,0
|
|
20231211,192900,176163750,9110,9110,9110,9110,0
|
|
20231211,192800,176163750,9110,9110,9110,9110,0
|
|
20231211,192700,176163750,9110,9110,9110,9110,0
|
|
20231211,192600,176163750,9110,9110,9110,9110,0
|
|
20231211,192500,176163750,9110,9110,9110,9110,0
|
|
20231211,192400,176163750,9110,9110,9110,9110,0
|
|
20231211,192300,176163750,9110,9110,9110,9110,0
|
|
20231211,192200,176163750,9110,9110,9110,9110,0
|
|
20231211,192100,176163750,9110,9110,9110,9110,0
|
|
20231211,192000,176163750,9110,9110,9110,9110,0
|
|
20231211,191900,176163750,9110,9110,9110,9110,0
|
|
20231211,191800,176163750,9110,9110,9110,9110,0
|
|
20231211,191700,176163750,9110,9110,9110,9110,0
|
|
20231211,191600,176163750,9110,9110,9110,9110,0
|
|
20231211,191500,176163750,9110,9110,9110,9110,0
|
|
20231211,191400,176163750,9110,9110,9110,9110,0
|
|
20231211,191300,176163750,9110,9110,9110,9110,0
|
|
20231211,191200,176163750,9110,9110,9110,9110,1819
|
|
20231211,191100,176163750,9110,9110,9110,9110,0
|
|
20231211,191000,176163750,9110,9110,9110,9110,0
|
|
20231211,190900,176163750,9110,9110,9110,9110,0
|
|
20231211,190800,176163750,9110,9110,9110,9110,0
|
|
20231211,190700,176163750,9110,9110,9110,9110,0
|
|
20231211,190600,176163750,9110,9110,9110,9110,0
|
|
20231211,190500,176163750,9110,9110,9110,9110,0
|
|
20231211,190400,176163750,9110,9110,9110,9110,0
|
|
20231211,190300,176163750,9110,9110,9110,9110,0
|
|
20231211,190200,176163750,9110,9110,9110,9110,0
|
|
20231211,190100,176163750,9110,9110,9110,9110,0
|
|
20231211,190000,176163750,9110,9110,9110,9110,0
|
|
20231211,185900,176163750,9110,9110,9110,9110,0
|
|
20231211,185800,176163750,9110,9110,9110,9110,0
|
|
20231211,185700,176163750,9110,9110,9110,9110,0
|
|
20231211,185600,176163750,9110,9110,9110,9110,0
|
|
20231211,185500,176163750,9110,9110,9110,9110,0
|
|
20231211,185400,176163750,9110,9110,9110,9110,0
|
|
20231211,185300,176163750,9110,9110,9110,9110,0
|
|
20231211,185200,176163750,9110,9110,9110,9110,0
|
|
20231211,185100,176163750,9110,9110,9110,9110,0
|
|
20231211,185000,176163750,9110,9110,9110,9110,0
|
|
20231211,184900,176163750,9110,9110,9110,9110,0
|
|
20231211,184800,176163750,9110,9110,9110,9110,0
|
|
20231211,184700,176163750,9110,9110,9110,9110,0
|
|
20231211,184600,176163750,9110,9110,9110,9110,0
|
|
20231211,184500,176163750,9110,9110,9110,9110,0
|
|
20231211,184400,176163750,9110,9110,9110,9110,0
|
|
20231211,184300,176163750,9110,9110,9110,9110,0
|
|
20231211,184200,176163750,9110,9110,9110,9110,1819
|
|
20231211,184100,176163750,9110,9110,9110,9110,0
|
|
20231211,184000,176163750,9110,9110,9110,9110,0
|
|
20231211,183900,176163750,9110,9110,9110,9110,0
|
|
20231211,183800,176163750,9110,9110,9110,9110,0
|
|
20231211,183700,176163750,9110,9110,9110,9110,0
|
|
20231211,183600,176163750,9110,9110,9110,9110,0
|
|
20231211,183500,176163750,9110,9110,9110,9110,0
|
|
20231211,183400,176163750,9110,9110,9110,9110,0
|
|
20231211,183300,176163750,9110,9110,9110,9110,0
|
|
20231211,183200,176163750,9110,9110,9110,9110,0
|
|
20231211,183100,176163750,9110,9110,9110,9110,0
|
|
20231211,183000,176163750,9110,9110,9110,9110,0
|
|
20231211,182900,176163750,9110,9110,9110,9110,0
|
|
20231211,182800,176163750,9110,9110,9110,9110,0
|
|
20231211,182700,176163750,9110,9110,9110,9110,0
|
|
20231211,182600,176163750,9110,9110,9110,9110,0
|
|
20231211,182500,176163750,9110,9110,9110,9110,0
|
|
20231211,182400,176163750,9110,9110,9110,9110,0
|
|
20231211,182300,176163750,9110,9110,9110,9110,0
|
|
20231211,182200,176163750,9110,9110,9110,9110,0
|
|
20231211,182100,176163750,9110,9110,9110,9110,0
|
|
20231211,182000,176163750,9110,9110,9110,9110,0
|
|
20231211,181900,176163750,9110,9110,9110,9110,0
|
|
20231211,181800,176163750,9110,9110,9110,9110,0
|
|
20231211,181700,176163750,9110,9110,9110,9110,0
|
|
20231211,181600,176163750,9110,9110,9110,9110,0
|
|
20231211,181500,176163750,9110,9110,9110,9110,0
|
|
20231211,181400,176163750,9110,9110,9110,9110,0
|
|
20231211,181300,176163750,9110,9110,9110,9110,0
|
|
20231211,181200,176163750,9110,9110,9110,9110,1819
|
|
20231211,181100,176163750,9110,9110,9110,9110,0
|
|
20231211,181000,176163750,9110,9110,9110,9110,0
|
|
20231211,180900,176163750,9110,9110,9110,9110,0
|
|
20231211,180800,176163750,9110,9110,9110,9110,0
|
|
20231211,180700,176163750,9110,9110,9110,9110,0
|
|
20231211,180600,176163750,9110,9110,9110,9110,0
|
|
20231211,180500,176163750,9110,9110,9110,9110,0
|
|
20231211,180400,176163750,9110,9110,9110,9110,0
|
|
20231211,180300,176163750,9110,9110,9110,9110,0
|
|
20231211,180200,176163750,9110,9110,9110,9110,0
|
|
20231211,180100,176163750,9110,9110,9110,9110,0
|
|
20231211,180000,176163750,9110,9110,9110,9110,0
|
|
20231211,175900,176163750,9110,9110,9110,9110,0
|
|
20231211,175800,176163750,9110,9110,9110,9110,0
|
|
20231211,175700,176163750,9110,9110,9110,9110,0
|
|
20231211,175600,176163750,9110,9110,9110,9110,0
|
|
20231211,175500,176163750,9110,9110,9110,9110,0
|
|
20231211,175400,176163750,9110,9110,9110,9110,0
|
|
20231211,175300,176163750,9110,9110,9110,9110,0
|
|
20231211,175200,176163750,9110,9110,9110,9110,0
|
|
20231211,175100,176163750,9110,9110,9110,9110,0
|
|
20231211,175000,176163750,9110,9110,9110,9110,0
|
|
20231211,174900,176163750,9110,9110,9110,9110,0
|
|
20231211,174800,176163750,9110,9110,9110,9110,0
|
|
20231211,174700,176163750,9110,9110,9110,9110,0
|
|
20231211,174600,176163750,9110,9110,9110,9110,0
|
|
20231211,174500,176163750,9110,9110,9110,9110,0
|
|
20231211,174400,176163750,9110,9110,9110,9110,0
|
|
20231211,174300,176163750,9110,9110,9110,9110,0
|
|
20231211,174200,176163750,9110,9110,9110,9110,1819
|
|
20231211,174100,176163750,9110,9110,9110,9110,0
|
|
20231211,174000,176163750,9110,9110,9110,9110,0
|
|
20231211,173900,176163750,9110,9110,9110,9110,0
|
|
20231211,173800,176163750,9110,9110,9110,9110,0
|
|
20231211,173700,176163750,9110,9110,9110,9110,0
|
|
20231211,173600,176163750,9110,9110,9110,9110,0
|
|
20231211,173500,176163750,9110,9110,9110,9110,0
|
|
20231211,173400,176163750,9110,9110,9110,9110,0
|
|
20231211,173300,176163750,9110,9110,9110,9110,0
|
|
20231211,173200,176163750,9110,9110,9110,9110,0
|
|
20231211,173100,176163750,9110,9110,9110,9110,0
|
|
20231211,173000,176163750,9110,9110,9110,9110,0
|
|
20231211,172900,176163750,9110,9110,9110,9110,0
|
|
20231211,172800,176163750,9110,9110,9110,9110,0
|
|
20231211,172700,176163750,9110,9110,9110,9110,0
|
|
20231211,172600,176163750,9110,9110,9110,9110,0
|
|
20231211,172500,176163750,9110,9110,9110,9110,0
|
|
20231211,172400,176163750,9110,9110,9110,9110,0
|
|
20231211,172300,176163750,9110,9110,9110,9110,0
|
|
20231211,172200,176163750,9110,9110,9110,9110,0
|
|
20231211,172100,176163750,9110,9110,9110,9110,0
|
|
20231211,172000,176163750,9110,9110,9110,9110,0
|
|
20231211,171900,176163750,9110,9110,9110,9110,0
|
|
20231211,171800,176163750,9110,9110,9110,9110,0
|
|
20231211,171700,176163750,9110,9110,9110,9110,0
|
|
20231211,171600,176163750,9110,9110,9110,9110,0
|
|
20231211,171500,176163750,9110,9110,9110,9110,0
|
|
20231211,171400,176163750,9110,9110,9110,9110,0
|
|
20231211,171300,176163750,9110,9110,9110,9110,0
|
|
20231211,171200,176163750,9110,9110,9110,9110,1819
|
|
20231211,171100,176163750,9110,9110,9110,9110,0
|
|
20231211,171000,176163750,9110,9110,9110,9110,0
|
|
20231211,170900,176163750,9110,9110,9110,9110,0
|
|
20231211,170800,176163750,9110,9110,9110,9110,0
|
|
20231211,170700,176163750,9110,9110,9110,9110,0
|
|
20231211,170600,176163750,9110,9110,9110,9110,0
|
|
20231211,170500,176163750,9110,9110,9110,9110,0
|
|
20231211,170400,176163750,9110,9110,9110,9110,0
|
|
20231211,170300,176163750,9110,9110,9110,9110,0
|
|
20231211,170200,176163750,9110,9110,9110,9110,0
|
|
20231211,170100,176163750,9110,9110,9110,9110,0
|
|
20231211,170000,176163750,9110,9110,9110,9110,0
|
|
20231211,165900,176163750,9110,9110,9110,9110,0
|
|
20231211,165800,176163750,9110,9110,9110,9110,0
|
|
20231211,165700,176163750,9110,9110,9110,9110,0
|
|
20231211,165600,176163750,9110,9110,9110,9110,0
|
|
20231211,165500,176163750,9110,9110,9110,9110,0
|
|
20231211,165400,176163750,9110,9110,9110,9110,0
|
|
20231211,165300,176163750,9110,9110,9110,9110,0
|
|
20231211,165200,176163750,9110,9110,9110,9110,0
|
|
20231211,165100,176163750,9110,9110,9110,9110,0
|
|
20231211,165000,176163750,9110,9110,9110,9110,0
|
|
20231211,164900,176163750,9110,9110,9110,9110,0
|
|
20231211,164800,176163750,9110,9110,9110,9110,0
|
|
20231211,164700,176163750,9110,9110,9110,9110,0
|
|
20231211,164600,176163750,9110,9110,9110,9110,0
|
|
20231211,164500,176163750,9110,9110,9110,9110,0
|
|
20231211,164400,176163750,9110,9110,9110,9110,0
|
|
20231211,164300,176163750,9110,9110,9110,9110,0
|
|
20231211,164200,176163750,9110,9110,9110,9110,1819
|
|
20231211,164100,176163750,9110,9110,9110,9110,0
|
|
20231211,164000,176163750,9110,9110,9110,9110,0
|
|
20231211,163900,176163750,9110,9110,9110,9110,0
|
|
20231211,163800,176163750,9110,9110,9110,9110,0
|
|
20231211,163700,176163750,9110,9110,9110,9110,0
|
|
20231211,163600,176163750,9110,9110,9110,9110,0
|
|
20231211,163500,176163750,9110,9110,9110,9110,0
|
|
20231211,163400,176163750,9110,9110,9110,9110,0
|
|
20231211,163300,176163750,9110,9110,9110,9110,0
|
|
20231211,163200,176163750,9110,9110,9110,9110,0
|
|
20231211,163100,176163750,9110,9110,9110,9110,0
|
|
20231211,163000,176163750,9110,9110,9110,9110,0
|
|
20231211,162900,176163750,9110,9110,9110,9110,0
|
|
20231211,162800,176163750,9110,9110,9110,9110,0
|
|
20231211,162700,176163750,9110,9110,9110,9110,0
|
|
20231211,162600,176163750,9110,9110,9110,9110,0
|
|
20231211,162500,176163750,9110,9110,9110,9110,0
|
|
20231211,162400,176163750,9110,9110,9110,9110,0
|
|
20231211,162300,176163750,9110,9110,9110,9110,0
|
|
20231211,162200,176163750,9110,9110,9110,9110,0
|
|
20231211,162100,176163750,9110,9110,9110,9110,0
|
|
20231211,162000,176163750,9110,9110,9110,9110,0
|
|
20231211,161900,176163750,9110,9110,9110,9110,0
|
|
20231211,161800,176163750,9110,9110,9110,9110,0
|
|
20231211,161700,176163750,9110,9110,9110,9110,0
|
|
20231211,161600,176163750,9110,9110,9110,9110,0
|
|
20231211,161500,176163750,9110,9110,9110,9110,0
|
|
20231211,161400,176163750,9110,9110,9110,9110,0
|
|
20231211,161300,176163750,9110,9110,9110,9110,0
|
|
20231211,161200,176163750,9110,9110,9110,9110,1819
|
|
20231211,161100,176163750,9110,9110,9110,9110,0
|
|
20231211,161000,176163750,9110,9110,9110,9110,0
|
|
20231211,160900,176163750,9110,9110,9110,9110,0
|
|
20231211,160800,176163750,9110,9110,9110,9110,0
|
|
20231211,160700,176163750,9110,9110,9110,9110,0
|
|
20231211,160600,176163750,9110,9110,9110,9110,0
|
|
20231211,160500,176163750,9110,9110,9110,9110,0
|
|
20231211,160400,176163750,9110,9110,9110,9110,0
|
|
20231211,160300,176163750,9110,9110,9110,9110,0
|
|
20231211,160200,176163750,9110,9110,9110,9110,0
|
|
20231211,160100,176163750,9110,9110,9110,9110,0
|
|
20231211,160000,176163750,9110,9110,9110,9110,0
|
|
20231211,155900,176163750,9110,9110,9110,9110,0
|
|
20231211,155800,176163750,9110,9110,9110,9110,0
|
|
20231211,155700,176163750,9110,9110,9110,9110,0
|
|
20231211,155600,176163750,9110,9110,9110,9110,0
|
|
20231211,155500,176163750,9110,9110,9110,9110,0
|
|
20231211,155400,176163750,9110,9110,9110,9110,0
|
|
20231211,155300,176163750,9110,9110,9110,9110,0
|
|
20231211,155200,176163750,9110,9110,9110,9110,0
|
|
20231211,155100,176163750,9110,9110,9110,9110,0
|
|
20231211,155000,176163750,9110,9110,9110,9110,0
|
|
20231211,154900,176163750,9110,9110,9110,9110,0
|
|
20231211,154800,176163750,9110,9110,9110,9110,0
|
|
20231211,154700,176163750,9110,9110,9110,9110,0
|
|
20231211,154600,176163750,9110,9110,9110,9110,0
|
|
20231211,154500,176163750,9110,9110,9110,9110,0
|
|
20231211,154400,176163750,9110,9110,9110,9110,0
|
|
20231211,154300,176163750,9110,9110,9110,9110,0
|
|
20231211,154200,176163750,9110,9110,9110,9110,1819
|
|
20231211,154100,176163750,9110,9110,9110,9110,0
|
|
20231211,154000,176163750,9110,9110,9110,9110,0
|
|
20231211,153900,176163750,9110,9110,9110,9110,0
|
|
20231211,153800,176163750,9110,9110,9110,9110,0
|
|
20231211,153700,176163750,9110,9110,9110,9110,0
|
|
20231211,153600,176163750,9110,9110,9110,9110,0
|
|
20231211,153500,176163750,9110,9110,9110,9110,0
|
|
20231211,153400,176163750,9110,9110,9110,9110,0
|
|
20231211,153300,176163750,9110,9110,9110,9110,0
|
|
20231211,153200,176163750,9110,9110,9110,9110,0
|
|
20231211,153100,176163750,9110,9110,9110,9110,0
|
|
20231211,153000,176163750,9110,9110,9110,9110,1819
|
|
20231211,152900,159592660,9090,9090,9090,9090,0
|
|
20231211,152800,159592660,9090,9090,9090,9090,0
|
|
20231211,152700,159592660,9090,9090,9090,9090,0
|
|
20231211,152600,159592660,9090,9090,9090,9090,0
|
|
20231211,152500,159592660,9090,9090,9090,9090,0
|
|
20231211,152400,159592660,9090,9090,9090,9090,0
|
|
20231211,152300,159592660,9090,9090,9090,9090,0
|
|
20231211,152200,159592660,9090,9090,9090,9090,0
|
|
20231211,152100,159592660,9090,9090,9090,9090,0
|
|
20231211,152000,159592660,9090,9090,9090,9090,0
|
|
20231211,151900,159592660,9090,9090,9090,9090,1
|
|
20231211,151800,159583570,9090,9090,9090,9090,1
|
|
20231211,151700,159574480,9040,9040,9040,9040,0
|
|
20231211,151600,159574480,9040,9040,9040,9040,0
|
|
20231211,151500,159574480,9040,9040,9040,9040,0
|
|
20231211,151400,159574480,9040,9040,9040,9040,0
|
|
20231211,151300,159574480,9040,9080,9080,9040,352
|
|
20231211,151200,156388640,9090,9090,9090,9090,0
|
|
20231211,151100,156388640,9090,9090,9090,9090,0
|
|
20231211,151000,156388640,9090,9090,9090,9090,0
|
|
20231211,150900,156388640,9090,9090,9090,9090,0
|
|
20231211,150800,156388640,9090,9090,9090,9090,1
|
|
20231211,150700,156379550,9090,9090,9090,9090,0
|
|
20231211,150600,156379550,9090,9090,9090,9090,0
|
|
20231211,150500,156379550,9090,9090,9090,9090,2
|
|
20231211,150400,156361370,9090,9090,9100,9090,211
|
|
20231211,150300,154442860,9100,9090,9100,9090,639
|
|
20231211,150200,148629080,9090,9090,9090,9090,0
|
|
20231211,150100,148629080,9090,9090,9090,9090,0
|
|
20231211,150000,148629080,9090,9090,9090,9090,0
|
|
20231211,145900,148629080,9090,9090,9090,9090,0
|
|
20231211,145800,148629080,9090,9090,9090,9090,0
|
|
20231211,145700,148629080,9090,9090,9090,9090,0
|
|
20231211,145600,148629080,9090,9090,9090,9090,600
|
|
20231211,145500,143175080,9090,9080,9090,9080,1320
|
|
20231211,145400,131177740,9080,9050,9080,9050,328
|
|
20231211,145300,128203790,9050,9050,9050,9050,82
|
|
20231211,145200,127461690,9050,9050,9050,9050,50
|
|
20231211,145100,127009190,9000,9030,9030,9000,1588
|
|
20231211,145000,112702950,9040,9040,9040,9040,12
|
|
20231211,144900,112594470,9040,9040,9040,9040,0
|
|
20231211,144800,112594470,9040,9040,9040,9040,0
|
|
20231211,144700,112594470,9040,9040,9040,9040,341
|
|
20231211,144600,109511830,9040,9040,9040,9040,0
|
|
20231211,144500,109511830,9040,9040,9040,9040,66
|
|
20231211,144400,108915190,9040,9040,9040,9040,0
|
|
20231211,144300,108915190,9040,9040,9040,9040,0
|
|
20231211,144200,108915190,9040,9040,9040,9040,0
|
|
20231211,144100,108915190,9040,9040,9040,9040,0
|
|
20231211,144000,108915190,9040,9040,9040,9040,30
|
|
20231211,143900,108643990,9030,9040,9040,9030,1653
|
|
20231211,143800,93715870,9040,9040,9040,9040,347
|
|
20231211,143700,90578990,9040,9030,9040,9030,300
|
|
20231211,143600,87867990,9040,9040,9040,9040,300
|
|
20231211,143500,85155990,9040,9040,9040,9040,0
|
|
20231211,143400,85155990,9040,9040,9040,9040,5
|
|
20231211,143300,85110790,9030,9030,9030,9030,11
|
|
20231211,143200,85011460,9030,9030,9030,9030,100
|
|
20231211,143100,84108460,9030,9030,9030,9030,89
|
|
20231211,143000,83304790,9040,9040,9040,9040,265
|
|
20231211,142900,80909190,9050,9020,9050,9020,881
|
|
20231211,142800,72945870,8980,8980,8980,8980,0
|
|
20231211,142700,72945870,8980,8980,8980,8980,0
|
|
20231211,142600,72945870,8980,8980,8980,8980,0
|
|
20231211,142500,72945870,8980,8980,8980,8980,0
|
|
20231211,142400,72945870,8980,8980,8980,8980,0
|
|
20231211,142300,72945870,8980,8980,8980,8980,179
|
|
20231211,142200,71338450,8980,8990,8990,8980,601
|
|
20231211,142100,65936600,9000,9000,9000,9000,21
|
|
20231211,142000,65747600,9000,9000,9000,9000,0
|
|
20231211,141900,65747600,9000,9000,9000,9000,0
|
|
20231211,141800,65747600,9000,9000,9000,9000,0
|
|
20231211,141700,65747600,9000,9000,9000,9000,0
|
|
20231211,141600,65747600,9000,9000,9000,9000,0
|
|
20231211,141500,65747600,9000,9000,9000,9000,0
|
|
20231211,141400,65747600,9000,9000,9000,9000,0
|
|
20231211,141300,65747600,9000,9000,9000,9000,0
|
|
20231211,141200,65747600,9000,9000,9000,9000,0
|
|
20231211,141100,65747600,9000,9000,9000,9000,0
|
|
20231211,141000,65747600,9000,9000,9000,9000,0
|
|
20231211,140900,65747600,9000,9000,9000,9000,0
|
|
20231211,140800,65747600,9000,9000,9000,9000,0
|
|
20231211,140700,65747600,9000,9000,9000,9000,0
|
|
20231211,140600,65747600,9000,9000,9000,9000,0
|
|
20231211,140500,65747600,9000,9000,9000,9000,0
|
|
20231211,140400,65747600,9000,9000,9000,9000,0
|
|
20231211,140300,65747600,9000,9000,9000,9000,0
|
|
20231211,140200,65747600,9000,9000,9000,9000,0
|
|
20231211,140100,65747600,9000,9000,9000,9000,45
|
|
20231211,140000,65342600,9000,9000,9000,9000,8
|
|
20231211,135900,65270600,8990,8990,8990,8990,0
|
|
20231211,135800,65270600,8990,8990,8990,8990,0
|
|
20231211,135700,65270600,8990,8990,8990,8990,0
|
|
20231211,135600,65270600,8990,8990,8990,8990,0
|
|
20231211,135500,65270600,8990,8990,8990,8990,0
|
|
20231211,135400,65270600,8990,8990,8990,8990,0
|
|
20231211,135300,65270600,8990,8990,8990,8990,0
|
|
20231211,135200,65270600,8990,8990,8990,8990,0
|
|
20231211,135100,65270600,8990,8990,8990,8990,0
|
|
20231211,135000,65270600,8990,8990,8990,8990,100
|
|
20231211,134900,64371600,8980,8980,8980,8980,0
|
|
20231211,134800,64371600,8980,8980,8980,8980,0
|
|
20231211,134700,64371600,8980,8980,8980,8980,0
|
|
20231211,134600,64371600,8980,8980,8980,8980,0
|
|
20231211,134500,64371600,8980,8980,8980,8980,0
|
|
20231211,134400,64371600,8980,8980,8980,8980,0
|
|
20231211,134300,64371600,8980,8980,8980,8980,0
|
|
20231211,134200,64371600,8980,8980,8980,8980,0
|
|
20231211,134100,64371600,8980,8980,8980,8980,0
|
|
20231211,134000,64371600,8980,8980,8980,8980,0
|
|
20231211,133900,64371600,8980,8980,8980,8980,0
|
|
20231211,133800,64371600,8980,8980,8980,8980,0
|
|
20231211,133700,64371600,8980,8980,8980,8980,0
|
|
20231211,133600,64371600,8980,9000,9000,8980,1200
|
|
20231211,133500,53583950,9000,9000,9000,9000,0
|
|
20231211,133400,53583950,9000,9000,9000,9000,0
|
|
20231211,133300,53583950,9000,9000,9000,9000,0
|
|
20231211,133200,53583950,9000,9000,9000,9000,0
|
|
20231211,133100,53583950,9000,9000,9000,9000,300
|
|
20231211,133000,50883950,9050,9050,9050,9050,0
|
|
20231211,132900,50883950,9050,9050,9050,9050,0
|
|
20231211,132800,50883950,9050,9050,9050,9050,0
|
|
20231211,132700,50883950,9050,9050,9050,9050,0
|
|
20231211,132600,50883950,9050,9050,9050,9050,2
|
|
20231211,132500,50865850,9050,9050,9050,9050,0
|
|
20231211,132400,50865850,9050,9050,9050,9050,0
|
|
20231211,132300,50865850,9050,9050,9050,9050,0
|
|
20231211,132200,50865850,9050,9050,9050,9050,0
|
|
20231211,132100,50865850,9050,9050,9050,9050,50
|
|
20231211,132000,50413350,9000,9000,9000,9000,0
|
|
20231211,131900,50413350,9000,9000,9000,9000,500
|
|
20231211,131800,45913350,9000,9000,9000,9000,0
|
|
20231211,131700,45913350,9000,9000,9000,9000,0
|
|
20231211,131600,45913350,9000,9000,9000,9000,0
|
|
20231211,131500,45913350,9000,9000,9000,9000,0
|
|
20231211,131400,45913350,9000,9000,9000,9000,0
|
|
20231211,131300,45913350,9000,9000,9000,9000,0
|
|
20231211,131200,45913350,9000,9000,9000,9000,5
|
|
20231211,131100,45868350,9010,9010,9010,9010,0
|
|
20231211,131000,45868350,9010,9010,9010,9010,1
|
|
20231211,130900,45859340,9010,9010,9010,9010,7
|
|
20231211,130800,45796270,9010,9010,9010,9010,0
|
|
20231211,130700,45796270,9010,9010,9010,9010,0
|
|
20231211,130600,45796270,9010,9010,9010,9010,0
|
|
20231211,130500,45796270,9010,9010,9010,9010,0
|
|
20231211,130400,45796270,9010,9010,9010,9010,0
|
|
20231211,130300,45796270,9010,9010,9010,9010,0
|
|
20231211,130200,45796270,9010,9010,9010,9010,0
|
|
20231211,130100,45796270,9010,9010,9010,9010,0
|
|
20231211,130000,45796270,9010,9010,9010,9010,0
|
|
20231211,125900,45796270,9010,9010,9010,9010,1
|
|
20231211,125800,45787260,9010,9010,9010,9010,0
|
|
20231211,125700,45787260,9010,9010,9010,9010,0
|
|
20231211,125600,45787260,9010,9010,9010,9010,0
|
|
20231211,125500,45787260,9010,9010,9010,9010,5
|
|
20231211,125400,45742210,9000,9010,9010,9000,200
|
|
20231211,125300,43941120,9040,9040,9040,9040,0
|
|
20231211,125200,43941120,9040,9040,9040,9040,0
|
|
20231211,125100,43941120,9040,9040,9040,9040,0
|
|
20231211,125000,43941120,9040,9040,9040,9040,0
|
|
20231211,124900,43941120,9040,9040,9040,9040,0
|
|
20231211,124800,43941120,9040,9040,9040,9040,0
|
|
20231211,124700,43941120,9040,9040,9040,9040,0
|
|
20231211,124600,43941120,9040,9040,9040,9040,0
|
|
20231211,124500,43941120,9040,9040,9040,9040,0
|
|
20231211,124400,43941120,9040,9040,9040,9040,0
|
|
20231211,124300,43941120,9040,9040,9040,9040,0
|
|
20231211,124200,43941120,9040,9040,9040,9040,1
|
|
20231211,124100,43932080,9040,9040,9040,9040,5
|
|
20231211,124000,43886880,9040,9040,9040,9040,72
|
|
20231211,123900,43236000,9040,9040,9040,9040,0
|
|
20231211,123800,43236000,9040,9040,9040,9040,0
|
|
20231211,123700,43236000,9040,9040,9040,9040,0
|
|
20231211,123600,43236000,9040,9040,9040,9040,0
|
|
20231211,123500,43236000,9040,9040,9040,9040,0
|
|
20231211,123400,43236000,9040,9000,9040,9000,105
|
|
20231211,123300,42290800,9000,9000,9000,9000,0
|
|
20231211,123200,42290800,9000,9000,9000,9000,0
|
|
20231211,123100,42290800,9000,9000,9000,9000,0
|
|
20231211,123000,42290800,9000,9000,9000,9000,0
|
|
20231211,122900,42290800,9000,9000,9000,9000,0
|
|
20231211,122800,42290800,9000,9000,9000,9000,0
|
|
20231211,122700,42290800,9000,9000,9000,9000,0
|
|
20231211,122600,42290800,9000,9000,9000,9000,0
|
|
20231211,122500,42290800,9000,9000,9000,9000,0
|
|
20231211,122400,42290800,9000,9000,9000,9000,0
|
|
20231211,122300,42290800,9000,9000,9000,9000,0
|
|
20231211,122200,42290800,9000,9000,9000,9000,460
|
|
20231211,122100,38150800,9000,9000,9000,9000,50
|
|
20231211,122000,37700800,9000,9000,9000,9000,0
|
|
20231211,121900,37700800,9000,9000,9000,9000,0
|
|
20231211,121800,37700800,9000,9000,9000,9000,0
|
|
20231211,121700,37700800,9000,9000,9000,9000,0
|
|
20231211,121600,37700800,9000,9000,9000,9000,0
|
|
20231211,121500,37700800,9000,9000,9000,9000,0
|
|
20231211,121400,37700800,9000,9000,9000,9000,0
|
|
20231211,121300,37700800,9000,9000,9000,9000,10
|
|
20231211,121200,37610800,9000,9000,9000,9000,0
|
|
20231211,121100,37610800,9000,9000,9000,9000,72
|
|
20231211,121000,36962800,9000,9010,9010,9000,278
|
|
20231211,120900,34460780,9010,9010,9010,9010,40
|
|
20231211,120800,34100380,9010,9010,9010,9010,0
|
|
20231211,120700,34100380,9010,9010,9010,9010,0
|
|
20231211,120600,34100380,9010,9010,9010,9010,160
|
|
20231211,120500,32658780,9010,9020,9020,9010,128
|
|
20231211,120400,31505470,9030,9030,9030,9030,0
|
|
20231211,120300,31505470,9030,9030,9030,9030,0
|
|
20231211,120200,31505470,9030,9030,9030,9030,90
|
|
20231211,120100,30692770,9000,9000,9000,9000,0
|
|
20231211,120000,30692770,9000,9000,9000,9000,0
|
|
20231211,115900,30692770,9000,9000,9000,9000,0
|
|
20231211,115800,30692770,9000,9000,9000,9000,0
|
|
20231211,115700,30692770,9000,9000,9000,9000,0
|
|
20231211,115600,30692770,9000,9000,9000,9000,0
|
|
20231211,115500,30692770,9000,9030,9030,9000,1001
|
|
20231211,115400,21672630,9030,9030,9030,9030,0
|
|
20231211,115300,21672630,9030,9030,9030,9030,0
|
|
20231211,115200,21672630,9030,9030,9030,9030,0
|
|
20231211,115100,21672630,9030,9030,9030,9030,0
|
|
20231211,115000,21672630,9030,9030,9030,9030,1
|
|
20231211,114900,21663600,9030,9030,9030,9030,5
|
|
20231211,114800,21618450,9030,9030,9030,9030,128
|
|
20231211,114700,20462610,9030,9030,9030,9030,0
|
|
20231211,114600,20462610,9030,9030,9030,9030,664
|
|
20231211,114500,14466690,9030,9030,9030,9030,0
|
|
20231211,114400,14466690,9030,9030,9030,9030,0
|
|
20231211,114300,14466690,9030,9030,9030,9030,1
|
|
20231211,114200,14457660,9030,9030,9030,9030,0
|
|
20231211,114100,14457660,9030,9030,9030,9030,0
|
|
20231211,114000,14457660,9030,9030,9030,9030,0
|
|
20231211,113900,14457660,9030,9030,9030,9030,100
|
|
20231211,113800,13554660,9030,9030,9030,9030,101
|
|
20231211,113700,12642630,9030,9030,9030,9030,0
|
|
20231211,113600,12642630,9030,9030,9030,9030,0
|
|
20231211,113500,12642630,9030,9030,9030,9030,0
|
|
20231211,113400,12642630,9030,9030,9030,9030,0
|
|
20231211,113300,12642630,9030,9030,9030,9030,0
|
|
20231211,113200,12642630,9030,9030,9030,9030,0
|
|
20231211,113100,12642630,9030,9030,9030,9030,0
|
|
20231211,113000,12642630,9030,9030,9030,9030,0
|
|
20231211,112900,12642630,9030,9030,9030,9030,0
|
|
20231211,112800,12642630,9030,9030,9030,9030,0
|
|
20231211,112700,12642630,9030,9030,9030,9030,8
|
|
20231211,112600,12570390,9030,9030,9030,9030,0
|
|
20231211,112500,12570390,9030,9030,9030,9030,5
|
|
20231211,112400,12525240,9030,9030,9030,9030,0
|
|
20231211,112300,12525240,9030,9030,9030,9030,0
|
|
20231211,112200,12525240,9030,9030,9030,9030,0
|
|
20231211,112100,12525240,9030,9030,9030,9030,7
|
|
20231211,112000,12462030,9030,9030,9030,9030,0
|
|
20231211,111900,12462030,9030,9030,9030,9030,0
|
|
20231211,111800,12462030,9030,9030,9030,9030,0
|
|
20231211,111700,12462030,9030,9030,9030,9030,0
|
|
20231211,111600,12462030,9030,9030,9030,9030,0
|
|
20231211,111500,12462030,9030,9030,9030,9030,0
|
|
20231211,111400,12462030,9030,9030,9030,9030,0
|
|
20231211,111300,12462030,9030,9040,9040,9030,291
|
|
20231211,111200,9833520,9050,9050,9050,9050,0
|
|
20231211,111100,9833520,9050,9050,9050,9050,0
|
|
20231211,111000,9833520,9050,9050,9050,9050,0
|
|
20231211,110900,9833520,9050,9050,9050,9050,1
|
|
20231211,110800,9824470,9040,9040,9040,9040,0
|
|
20231211,110700,9824470,9040,9040,9040,9040,0
|
|
20231211,110600,9824470,9040,9040,9040,9040,0
|
|
20231211,110500,9824470,9040,9040,9040,9040,0
|
|
20231211,110400,9824470,9040,9040,9040,9040,0
|
|
20231211,110300,9824470,9040,9040,9040,9040,0
|
|
20231211,110200,9824470,9040,9040,9040,9040,0
|
|
20231211,110100,9824470,9040,9040,9040,9040,0
|
|
20231211,110000,9824470,9040,9040,9040,9040,0
|
|
20231211,105900,9824470,9040,9040,9040,9040,0
|
|
20231211,105800,9824470,9040,9040,9040,9040,0
|
|
20231211,105700,9824470,9040,9040,9040,9040,0
|
|
20231211,105600,9824470,9040,9040,9040,9040,0
|
|
20231211,105500,9824470,9040,9040,9040,9040,0
|
|
20231211,105400,9824470,9040,9040,9040,9040,0
|
|
20231211,105300,9824470,9040,9040,9040,9040,0
|
|
20231211,105200,9824470,9040,9040,9040,9040,0
|
|
20231211,105100,9824470,9040,9040,9040,9040,0
|
|
20231211,105000,9824470,9040,9040,9040,9040,12
|
|
20231211,104900,9715990,9040,9040,9040,9040,0
|
|
20231211,104800,9715990,9040,9040,9040,9040,0
|
|
20231211,104700,9715990,9040,9040,9040,9040,0
|
|
20231211,104600,9715990,9040,9040,9040,9040,0
|
|
20231211,104500,9715990,9040,9040,9040,9040,0
|
|
20231211,104400,9715990,9040,9040,9040,9040,0
|
|
20231211,104300,9715990,9040,9040,9040,9040,0
|
|
20231211,104200,9715990,9040,9050,9050,9040,195
|
|
20231211,104100,7951990,9050,9050,9050,9050,0
|
|
20231211,104000,7951990,9050,9050,9050,9050,0
|
|
20231211,103900,7951990,9050,9050,9050,9050,0
|
|
20231211,103800,7951990,9050,9050,9050,9050,0
|
|
20231211,103700,7951990,9050,9050,9050,9050,0
|
|
20231211,103600,7951990,9050,9050,9050,9050,0
|
|
20231211,103500,7951990,9050,9050,9050,9050,0
|
|
20231211,103400,7951990,9050,9050,9050,9050,0
|
|
20231211,103300,7951990,9050,9050,9050,9050,0
|
|
20231211,103200,7951990,9050,9050,9050,9050,0
|
|
20231211,103100,7951990,9050,9050,9050,9050,0
|
|
20231211,103000,7951990,9050,9050,9050,9050,5
|
|
20231211,102900,7906740,9050,9050,9050,9050,0
|
|
20231211,102800,7906740,9050,9050,9050,9050,100
|
|
20231211,102700,7001740,9050,9050,9050,9050,0
|
|
20231211,102600,7001740,9050,9050,9050,9050,0
|
|
20231211,102500,7001740,9050,9050,9050,9050,0
|
|
20231211,102400,7001740,9050,9050,9050,9050,90
|
|
20231211,102300,6187240,9090,9090,9090,9090,0
|
|
20231211,102200,6187240,9090,9090,9090,9090,0
|
|
20231211,102100,6187240,9090,9090,9090,9090,4
|
|
20231211,102000,6150880,9090,9090,9090,9090,0
|
|
20231211,101900,6150880,9090,9090,9090,9090,0
|
|
20231211,101800,6150880,9090,9090,9090,9090,1
|
|
20231211,101700,6141790,9040,9040,9040,9040,0
|
|
20231211,101600,6141790,9040,9040,9040,9040,0
|
|
20231211,101500,6141790,9040,9050,9050,9040,58
|
|
20231211,101400,5617070,9090,9090,9090,9090,0
|
|
20231211,101300,5617070,9090,9090,9090,9090,0
|
|
20231211,101200,5617070,9090,9090,9090,9090,0
|
|
20231211,101100,5617070,9090,9090,9090,9090,0
|
|
20231211,101000,5617070,9090,9090,9090,9090,0
|
|
20231211,100900,5617070,9090,9090,9090,9090,0
|
|
20231211,100800,5617070,9090,9090,9090,9090,0
|
|
20231211,100700,5617070,9090,9090,9090,9090,0
|
|
20231211,100600,5617070,9090,9090,9090,9090,0
|
|
20231211,100500,5617070,9090,9090,9090,9090,0
|
|
20231211,100400,5617070,9090,9090,9090,9090,0
|
|
20231211,100300,5617070,9090,9090,9090,9090,0
|
|
20231211,100200,5617070,9090,9090,9090,9090,0
|
|
20231211,100100,5617070,9090,9090,9090,9090,1
|
|
20231211,100000,5607980,9090,9090,9090,9090,0
|
|
20231211,095900,5607980,9090,9090,9090,9090,0
|
|
20231211,095800,5607980,9090,9090,9090,9090,0
|
|
20231211,095700,5607980,9090,9090,9090,9090,0
|
|
20231211,095600,5607980,9090,9090,9090,9090,33
|
|
20231211,095500,5308010,9050,9050,9050,9050,0
|
|
20231211,095400,5308010,9050,9050,9050,9050,0
|
|
20231211,095300,5308010,9050,9050,9050,9050,0
|
|
20231211,095200,5308010,9050,9050,9050,9050,0
|
|
20231211,095100,5308010,9050,9050,9050,9050,0
|
|
20231211,095000,5308010,9050,9050,9050,9050,0
|
|
20231211,094900,5308010,9050,9050,9050,9050,0
|
|
20231211,094800,5308010,9050,9050,9050,9050,0
|
|
20231211,094700,5308010,9050,9050,9050,9050,0
|
|
20231211,094600,5308010,9050,9050,9050,9050,0
|
|
20231211,094500,5308010,9050,9050,9050,9050,0
|
|
20231211,094400,5308010,9050,9050,9050,9050,1
|
|
20231211,094300,5298960,9090,9090,9090,9090,0
|
|
20231211,094200,5298960,9090,9090,9090,9090,1
|
|
20231211,094100,5289870,9050,9050,9050,9050,0
|
|
20231211,094000,5289870,9050,9050,9050,9050,9
|
|
20231211,093900,5208420,9050,9050,9050,9050,0
|
|
20231211,093800,5208420,9050,9050,9050,9050,1
|
|
20231211,093700,5199370,9050,9050,9050,9050,0
|
|
20231211,093600,5199370,9050,9050,9050,9050,0
|
|
20231211,093500,5199370,9050,9050,9050,9050,1
|
|
20231211,093400,5190320,9050,9050,9050,9050,5
|
|
20231211,093300,5145070,9050,9050,9050,9050,0
|
|
20231211,093200,5145070,9050,9050,9050,9050,1
|
|
20231211,093100,5136020,9050,9050,9050,9050,273
|
|
20231211,093000,2665370,9060,9060,9060,9060,0
|
|
20231211,092900,2665370,9060,9060,9060,9060,3
|
|
20231211,092800,2638190,9060,9060,9060,9060,0
|
|
20231211,092700,2638190,9060,9060,9060,9060,0
|
|
20231211,092600,2638190,9060,9060,9060,9060,0
|
|
20231211,092500,2638190,9060,9060,9060,9060,0
|
|
20231211,092400,2638190,9060,9060,9060,9060,118
|
|
20231211,092300,1569110,9060,9060,9060,9060,60
|
|
20231211,092200,1025510,9050,9050,9050,9050,0
|
|
20231211,092100,1025510,9050,9050,9050,9050,0
|
|
20231211,092000,1025510,9050,9050,9050,9050,0
|
|
20231211,091900,1025510,9050,9050,9050,9050,0
|
|
20231211,091800,1025510,9050,9050,9050,9050,0
|
|
20231211,091700,1025510,9050,9050,9050,9050,40
|
|
20231211,091600,663510,9090,9090,9090,9090,0
|
|
20231211,091500,663510,9090,9090,9090,9090,0
|
|
20231211,091400,663510,9090,9090,9090,9090,55
|
|
20231211,091300,163560,9090,9090,9090,9090,0
|
|
20231211,091200,163560,9090,9090,9090,9090,1
|
|
20231211,091100,154470,9050,9050,9050,9050,0
|
|
20231211,091000,154470,9050,9050,9050,9050,0
|
|
20231211,090900,154470,9050,9050,9050,9050,1
|
|
20231211,090800,145420,9050,9050,9050,9050,0
|
|
20231211,090700,145420,9050,9050,9050,9050,0
|
|
20231211,090600,145420,9050,9050,9050,9050,1
|
|
20231211,090500,136370,9090,9090,9090,9090,0
|
|
20231211,090400,136370,9090,9090,9090,9090,0
|
|
20231211,090300,136370,9090,9090,9090,9090,0
|
|
20231211,090200,136370,9090,9090,9090,9090,0
|
|
20231211,090100,136370,9090,9090,9090,9090,0
|
|
20231211,090000,136370,9090,9100,9100,9090,15
|